ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
361390/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250212,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17230,280,2,1.65,4036741360,238326,57.98,16990,17280,16450,22000,11870,16950,16937.56,14.83,0,-31347,18136,17542,16356,15762,14576,17840,16060,38,5050,500,11520,10,1,7500789,1292,77.96,3.71,12,3.18,221.00,4645.00,25000,20241108,-31.08,11290,20240911,52.61,17280,-0.29,20250212,14230,21.08,20250203,25000,-31.08,20241108,11290,52.61,20240911,4.08,N,361390,500,37 억,,1112193,N,N,1266,N,00,N
20250212,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17130,180,2,1.06,3710900170,219399,53.38,16990,17280,16450,22000,11870,16950,16913.93,14.83,0,-24037,18136,17542,16356,15762,14576,17840,16060,38,5050,500,11520,10,1,7500789,1285,77.51,3.69,12,2.93,221.00,4645.00,25000,20241108,-31.48,11290,20240911,51.73,17280,-0.87,20250212,14230,20.38,20250203,25000,-31.48,20241108,11290,51.73,20240911,4.08,N,361390,500,37 억,,1112193,N,N,522,N,00,N
20250212,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,0,3,0.00,3014517300,178751,43.49,16990,17170,16450,22000,11870,16950,16864.34,14.83,0,-21071,18136,17542,16356,15762,14576,17840,16060,38,5050,500,11520,10,1,7500789,1271,76.70,3.65,12,2.38,221.00,4645.00,25000,20241108,-32.20,11290,20240911,50.13,17170,-1.28,20250212,14230,19.11,20250203,25000,-32.20,20241108,11290,50.13,20240911,4.08,N,361390,500,37 억,,1112193,N,N,522,N,00,N
20250212,131145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16900,-50,5,-0.29,2260103980,134495,32.72,16990,17010,16450,22000,11870,16950,16804.37,14.83,0,-18701,18136,17542,16356,15762,14576,17840,16060,38,5050,500,11520,10,1,7500789,1268,76.47,3.64,12,1.79,221.00,4645.00,25000,20241108,-32.40,11290,20240911,49.69,17080,-1.05,20250113,14230,18.76,20250203,25000,-32.40,20241108,11290,49.69,20240911,4.08,N,361390,500,37 억,,1112193,N,N,522,N,00,N
20250212,121140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16750,-200,5,-1.18,2067495310,123084,29.94,16990,17010,16450,22000,11870,16950,16797.43,14.83,0,-17064,18136,17542,16356,15762,14576,17840,16060,38,5050,500,11520,10,1,7500789,1256,75.79,3.61,12,1.64,221.00,4645.00,25000,20241108,-33.00,11290,20240911,48.36,17080,-1.93,20250113,14230,17.71,20250203,25000,-33.00,20241108,11290,48.36,20240911,4.08,N,361390,500,37 억,,1112193,N,N,522,N,00,N
20250212,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16740,-210,5,-1.24,1817386490,108146,26.31,16990,17010,16450,22000,11870,16950,16804.93,14.83,0,-15623,18136,17542,16356,15762,14576,17840,16060,38,5050,500,11520,10,1,7500789,1256,75.75,3.60,12,1.44,221.00,4645.00,25000,20241108,-33.04,11290,20240911,48.27,17080,-1.99,20250113,14230,17.64,20250203,25000,-33.04,20241108,11290,48.27,20240911,4.08,N,361390,500,37 억,,1112193,N,N,522,N,00,N
20250212,101133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16780,-170,5,-1.00,1532522530,91137,22.17,16990,17010,16450,22000,11870,16950,16815.59,14.83,0,-14686,18136,17542,16356,15762,14576,17840,16060,38,5050,500,11520,10,1,7500789,1259,75.93,3.61,12,1.22,221.00,4645.00,25000,20241108,-32.88,11290,20240911,48.63,17080,-1.76,20250113,14230,17.92,20250203,25000,-32.88,20241108,11290,48.63,20240911,4.08,N,361390,500,37 억,,1112193,N,N,522,N,00,N
20250212,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,-220,5,-1.30,577524900,34191,8.32,16990,17010,16700,22000,11870,16950,16891.13,14.83,0,-8378,18136,17542,16356,15762,14576,17840,16060,38,5050,500,11520,10,1,7500789,1255,75.70,3.60,12,0.46,221.00,4645.00,25000,20241108,-33.08,11290,20240911,48.18,17080,-2.05,20250113,14230,17.57,20250203,25000,-33.08,20241108,11290,48.18,20240911,4.08,N,361390,500,37 억,,1112193,N,N,522,N,00,N
20250211,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,1790,2,11.81,6607313260,404612,746.83,15170,16950,15170,19700,10620,15160,16329.25,13.89,0,70649,15680,15420,15230,14970,14780,15325,14875,38,4540,500,10300,10,1,7500789,1271,76.70,3.65,12,5.39,221.00,4645.00,25000,20241108,-32.20,11290,20240911,50.13,17080,-0.76,20250113,14230,19.11,20250203,25000,-32.20,20241108,11290,50.13,20240911,4.00,N,361390,500,37 억,,1042169,N,N,522,N,00,N
20250211,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16710,1550,2,10.22,5945099230,365262,674.20,15170,16830,15170,19700,10620,15160,16276.26,13.89,0,73065,15680,15420,15230,14970,14780,15325,14875,38,4540,500,10300,10,1,7500789,1253,75.61,3.60,12,4.87,221.00,4645.00,25000,20241108,-33.16,11290,20240911,48.01,17080,-2.17,20250113,14230,17.43,20250203,25000,-33.16,20241108,11290,48.01,20240911,4.00,N,361390,500,37 억,,1042169,N,N,0,N,00,N
20250211,141143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16480,1320,2,8.71,4911084330,302935,559.16,15170,16830,15170,19700,10620,15160,16211.68,13.89,0,50039,15680,15420,15230,14970,14780,15325,14875,38,4540,500,10300,10,1,7500789,1236,74.57,3.55,12,4.04,221.00,4645.00,25000,20241108,-34.08,11290,20240911,45.97,17080,-3.51,20250113,14230,15.81,20250203,25000,-34.08,20241108,11290,45.97,20240911,4.00,N,361390,500,37 억,,1042169,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250212 161141 57 100.00 KOSDAQ 전기·전자 N N N N N 17230 280 2 1.65 4036741360 238326 57.98 16990 17280 16450 22000 11870 16950 16937.56 14.83 0 -31347 18136 17542 16356 15762 14576 17840 16060 38 5050 500 11520 10 1 7500789 1292 77.96 3.71 12 3.18 221.00 4645.00 25000 20241108 -31.08 11290 20240911 52.61 17280 -0.29 20250212 14230 21.08 20250203 25000 -31.08 20241108 11290 52.61 20240911 4.08 N 361390 500 37 억 1112193 N N 1266 N 00 N
3 20250212 151140 57 100.00 KOSDAQ 전기·전자 N N N N N 17130 180 2 1.06 3710900170 219399 53.38 16990 17280 16450 22000 11870 16950 16913.93 14.83 0 -24037 18136 17542 16356 15762 14576 17840 16060 38 5050 500 11520 10 1 7500789 1285 77.51 3.69 12 2.93 221.00 4645.00 25000 20241108 -31.48 11290 20240911 51.73 17280 -0.87 20250212 14230 20.38 20250203 25000 -31.48 20241108 11290 51.73 20240911 4.08 N 361390 500 37 억 1112193 N N 522 N 00 N
4 20250212 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 16950 0 3 0.00 3014517300 178751 43.49 16990 17170 16450 22000 11870 16950 16864.34 14.83 0 -21071 18136 17542 16356 15762 14576 17840 16060 38 5050 500 11520 10 1 7500789 1271 76.70 3.65 12 2.38 221.00 4645.00 25000 20241108 -32.20 11290 20240911 50.13 17170 -1.28 20250212 14230 19.11 20250203 25000 -32.20 20241108 11290 50.13 20240911 4.08 N 361390 500 37 억 1112193 N N 522 N 00 N
5 20250212 131145 57 100.00 KOSDAQ 전기·전자 N N N N N 16900 -50 5 -0.29 2260103980 134495 32.72 16990 17010 16450 22000 11870 16950 16804.37 14.83 0 -18701 18136 17542 16356 15762 14576 17840 16060 38 5050 500 11520 10 1 7500789 1268 76.47 3.64 12 1.79 221.00 4645.00 25000 20241108 -32.40 11290 20240911 49.69 17080 -1.05 20250113 14230 18.76 20250203 25000 -32.40 20241108 11290 49.69 20240911 4.08 N 361390 500 37 억 1112193 N N 522 N 00 N
6 20250212 121140 57 100.00 KOSDAQ 전기·전자 N N N N N 16750 -200 5 -1.18 2067495310 123084 29.94 16990 17010 16450 22000 11870 16950 16797.43 14.83 0 -17064 18136 17542 16356 15762 14576 17840 16060 38 5050 500 11520 10 1 7500789 1256 75.79 3.61 12 1.64 221.00 4645.00 25000 20241108 -33.00 11290 20240911 48.36 17080 -1.93 20250113 14230 17.71 20250203 25000 -33.00 20241108 11290 48.36 20240911 4.08 N 361390 500 37 억 1112193 N N 522 N 00 N
7 20250212 111139 57 100.00 KOSDAQ 전기·전자 N N N N N 16740 -210 5 -1.24 1817386490 108146 26.31 16990 17010 16450 22000 11870 16950 16804.93 14.83 0 -15623 18136 17542 16356 15762 14576 17840 16060 38 5050 500 11520 10 1 7500789 1256 75.75 3.60 12 1.44 221.00 4645.00 25000 20241108 -33.04 11290 20240911 48.27 17080 -1.99 20250113 14230 17.64 20250203 25000 -33.04 20241108 11290 48.27 20240911 4.08 N 361390 500 37 억 1112193 N N 522 N 00 N
8 20250212 101133 57 100.00 KOSDAQ 전기·전자 N N N N N 16780 -170 5 -1.00 1532522530 91137 22.17 16990 17010 16450 22000 11870 16950 16815.59 14.83 0 -14686 18136 17542 16356 15762 14576 17840 16060 38 5050 500 11520 10 1 7500789 1259 75.93 3.61 12 1.22 221.00 4645.00 25000 20241108 -32.88 11290 20240911 48.63 17080 -1.76 20250113 14230 17.92 20250203 25000 -32.88 20241108 11290 48.63 20240911 4.08 N 361390 500 37 억 1112193 N N 522 N 00 N
9 20250212 091056 57 100.00 KOSDAQ 전기·전자 N N N N N 16730 -220 5 -1.30 577524900 34191 8.32 16990 17010 16700 22000 11870 16950 16891.13 14.83 0 -8378 18136 17542 16356 15762 14576 17840 16060 38 5050 500 11520 10 1 7500789 1255 75.70 3.60 12 0.46 221.00 4645.00 25000 20241108 -33.08 11290 20240911 48.18 17080 -2.05 20250113 14230 17.57 20250203 25000 -33.08 20241108 11290 48.18 20240911 4.08 N 361390 500 37 억 1112193 N N 522 N 00 N
10 20250211 161144 57 100.00 KOSDAQ 전기·전자 N N N N N 16950 1790 2 11.81 6607313260 404612 746.83 15170 16950 15170 19700 10620 15160 16329.25 13.89 0 70649 15680 15420 15230 14970 14780 15325 14875 38 4540 500 10300 10 1 7500789 1271 76.70 3.65 12 5.39 221.00 4645.00 25000 20241108 -32.20 11290 20240911 50.13 17080 -0.76 20250113 14230 19.11 20250203 25000 -32.20 20241108 11290 50.13 20240911 4.00 N 361390 500 37 억 1042169 N N 522 N 00 N
11 20250211 151144 57 100.00 KOSDAQ 전기·전자 N N N N N 16710 1550 2 10.22 5945099230 365262 674.20 15170 16830 15170 19700 10620 15160 16276.26 13.89 0 73065 15680 15420 15230 14970 14780 15325 14875 38 4540 500 10300 10 1 7500789 1253 75.61 3.60 12 4.87 221.00 4645.00 25000 20241108 -33.16 11290 20240911 48.01 17080 -2.17 20250113 14230 17.43 20250203 25000 -33.16 20241108 11290 48.01 20240911 4.00 N 361390 500 37 억 1042169 N N 0 N 00 N
12 20250211 141143 57 100.00 KOSDAQ 전기·전자 N N N N N 16480 1320 2 8.71 4911084330 302935 559.16 15170 16830 15170 19700 10620 15160 16211.68 13.89 0 50039 15680 15420 15230 14970 14780 15325 14875 38 4540 500 10300 10 1 7500789 1236 74.57 3.55 12 4.04 221.00 4645.00 25000 20241108 -34.08 11290 20240911 45.97 17080 -3.51 20250113 14230 15.81 20250203 25000 -34.08 20241108 11290 45.97 20240911 4.00 N 361390 500 37 억 1042169 N N 0 N 00 N